Identifier on Bitvavo: RAY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
1.5342 EUR |
165,326.9797 RAY |
1.5919 EUR |
1.4168 EUR |
1.5919 EUR |
1.4633 EUR |
| 2025-04-09 |
1.5320 EUR |
343,748.1569 RAY |
1.4427 EUR |
1.3830 EUR |
1.6430 EUR |
1.5942 EUR |
| 2025-04-08 |
1.4673 EUR |
314,818.1704 RAY |
1.4815 EUR |
1.3986 EUR |
1.5463 EUR |
1.4283 EUR |
| 2025-04-07 |
1.4444 EUR |
399,769.8969 RAY |
1.4182 EUR |
1.2644 EUR |
1.5376 EUR |
1.4994 EUR |
| 2025-04-06 |
1.5470 EUR |
100,867.4341 RAY |
1.6318 EUR |
1.4239 EUR |
1.6528 EUR |
1.4398 EUR |
| 2025-04-05 |
1.6451 EUR |
138,454.2365 RAY |
1.6815 EUR |
1.6006 EUR |
1.7019 EUR |
1.6198 EUR |
| 2025-04-04 |
1.6200 EUR |
318,228.5669 RAY |
1.6243 EUR |
1.5265 EUR |
1.6815 EUR |
1.6722 EUR |
| 2025-04-03 |
1.6150 EUR |
732,611.5275 RAY |
1.6886 EUR |
1.4868 EUR |
1.7661 EUR |
1.6007 EUR |
| 2025-04-02 |
1.8287 EUR |
710,201.6403 RAY |
1.6650 EUR |
1.6013 EUR |
1.9899 EUR |
1.8080 EUR |
| 2025-04-01 |
1.6447 EUR |
163,715.2867 RAY |
1.5691 EUR |
1.5676 EUR |
1.7231 EUR |
1.6711 EUR |
| 2025-03-31 |
1.5713 EUR |
167,473.8239 RAY |
1.5882 EUR |
1.5230 EUR |
1.6089 EUR |
1.5830 EUR |
| 2025-03-30 |
1.6051 EUR |
117,892.1869 RAY |
1.5923 EUR |
1.5672 EUR |
1.6351 EUR |
1.5832 EUR |
| 2025-03-29 |
1.6422 EUR |
150,259.4010 RAY |
1.7045 EUR |
1.5776 EUR |
1.7153 EUR |
1.5941 EUR |
| 2025-03-28 |
1.7819 EUR |
532,412.8560 RAY |
1.8820 EUR |
1.6706 EUR |
1.9025 EUR |
1.6959 EUR |
| 2025-03-27 |
1.8750 EUR |
244,182.9393 RAY |
1.8515 EUR |
1.8041 EUR |
1.9421 EUR |
1.9090 EUR |
| 2025-03-26 |
1.8754 EUR |
677,193.6683 RAY |
1.8269 EUR |
1.7951 EUR |
1.9614 EUR |
1.8238 EUR |
| 2025-03-25 |
1.7977 EUR |
330,269.1451 RAY |
1.7893 EUR |
1.7413 EUR |
1.8400 EUR |
1.8262 EUR |
| 2025-03-24 |
1.7607 EUR |
549,142.0765 RAY |
1.6380 EUR |
1.6206 EUR |
1.8590 EUR |
1.7623 EUR |
| 2025-03-23 |
1.6401 EUR |
145,757.8397 RAY |
1.6145 EUR |
1.5990 EUR |
1.6740 EUR |
1.6095 EUR |
| 2025-03-22 |
1.6401 EUR |
271,804.4620 RAY |
1.6233 EUR |
1.6056 EUR |
1.6752 EUR |
1.6456 EUR |
| 2025-03-21 |
1.5845 EUR |
463,466.6723 RAY |
1.5613 EUR |
1.5595 EUR |
1.6348 EUR |
1.5945 EUR |
| 2025-03-20 |
1.6595 EUR |
955,383.2146 RAY |
1.7547 EUR |
1.4763 EUR |
1.8021 EUR |
1.5653 EUR |
| 2025-03-19 |
1.7010 EUR |
2,085,946.9411 RAY |
1.7787 EUR |
1.6350 EUR |
1.9188 EUR |
1.6703 EUR |
| 2025-03-18 |
1.6133 EUR |
2,011,494.8219 RAY |
1.5817 EUR |
1.4508 EUR |
1.8225 EUR |
1.7933 EUR |
| 2025-03-17 |
1.5858 EUR |
1,014,228.3788 RAY |
1.4315 EUR |
1.4300 EUR |
1.6980 EUR |
1.5816 EUR |
| 2025-03-16 |
1.5275 EUR |
222,476.6697 RAY |
1.5630 EUR |
1.4508 EUR |
1.5845 EUR |
1.4942 EUR |
| 2025-03-15 |
1.5464 EUR |
312,120.3219 RAY |
1.4929 EUR |
1.4738 EUR |
1.6091 EUR |
1.5696 EUR |
| 2025-03-14 |
1.4287 EUR |
536,730.7279 RAY |
1.3839 EUR |
1.3728 EUR |
1.5193 EUR |
1.4966 EUR |
| 2025-03-13 |
1.4709 EUR |
129,646.2119 RAY |
1.4722 EUR |
1.4423 EUR |
1.5183 EUR |
1.4466 EUR |
| 2025-03-12 |
1.4415 EUR |
242,399.5809 RAY |
1.4052 EUR |
1.3573 EUR |
1.5011 EUR |
1.4582 EUR |
| 2025-03-11 |
1.4220 EUR |
319,096.9086 RAY |
1.4236 EUR |
1.3373 EUR |
1.4822 EUR |
1.4205 EUR |
| 2025-03-10 |
1.5145 EUR |
280,001.9358 RAY |
1.5486 EUR |
1.3850 EUR |
1.6571 EUR |
1.4418 EUR |
| 2025-03-09 |
1.6430 EUR |
310,249.2923 RAY |
1.6394 EUR |
1.5309 EUR |
1.7838 EUR |
1.5990 EUR |
| 2025-03-08 |
1.8655 EUR |
229,119.0343 RAY |
1.7864 EUR |
1.7138 EUR |
1.9129 EUR |
1.7733 EUR |
| 2025-03-07 |
1.9636 EUR |
322,196.1912 RAY |
1.8376 EUR |
1.8183 EUR |
2.1179 EUR |
2.0111 EUR |
| 2025-03-06 |
2.0188 EUR |
253,982.6361 RAY |
1.9962 EUR |
1.8894 EUR |
2.1246 EUR |
2.0999 EUR |
| 2025-03-05 |
2.0358 EUR |
188,503.2727 RAY |
2.0413 EUR |
1.9572 EUR |
2.1140 EUR |
2.0036 EUR |
| 2025-03-04 |
2.0465 EUR |
172,842.4774 RAY |
2.1476 EUR |
1.9000 EUR |
2.1531 EUR |
2.0141 EUR |
| 2025-03-03 |
2.1488 EUR |
439,705.5086 RAY |
2.1962 EUR |
2.0681 EUR |
2.7588 EUR |
2.1014 EUR |
| 2025-03-02 |
2.2187 EUR |
140,328.5664 RAY |
2.2461 EUR |
2.1652 EUR |
2.2925 EUR |
2.2188 EUR |
| 2025-03-01 |
2.2593 EUR |
445,260.8006 RAY |
2.1919 EUR |
2.1659 EUR |
2.3946 EUR |
2.2052 EUR |
| 2025-02-28 |
2.1941 EUR |
1,133,945.6011 RAY |
2.0268 EUR |
1.9639 EUR |
2.4128 EUR |
2.1996 EUR |
| 2025-02-27 |
2.2725 EUR |
152,893.6682 RAY |
2.3222 EUR |
2.2568 EUR |
2.3792 EUR |
2.2748 EUR |
| 2025-02-26 |
2.3305 EUR |
859,810.6367 RAY |
2.3635 EUR |
2.1314 EUR |
2.4659 EUR |
2.2080 EUR |
| 2025-02-25 |
2.4925 EUR |
1,365,424.5659 RAY |
2.8585 EUR |
2.2454 EUR |
2.9022 EUR |
2.4075 EUR |
| 2025-02-24 |
3.0955 EUR |
1,735,909.0895 RAY |
4.0000 EUR |
2.6856 EUR |
4.0696 EUR |
2.9621 EUR |
| 2025-02-23 |
4.0506 EUR |
46,619.6486 RAY |
4.0768 EUR |
3.9500 EUR |
4.2005 EUR |
4.0118 EUR |
| 2025-02-22 |
4.1942 EUR |
77,100.7189 RAY |
4.0803 EUR |
4.0803 EUR |
4.3084 EUR |
4.1357 EUR |
| 2025-02-21 |
4.4905 EUR |
183,286.8092 RAY |
4.3082 EUR |
4.0764 EUR |
4.6912 EUR |
4.0932 EUR |
| 2025-02-20 |
4.2171 EUR |
111,738.5951 RAY |
4.1381 EUR |
3.9881 EUR |
4.3934 EUR |
4.2868 EUR |